Busan Industrial Co., Ltd. - 011390.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	78,000	77,200	77,200	78,300	76,300	3,485
January 13, 2026	78,000	78,300	78,300	81,700	77,200	13,819
January 12, 2026	75,400	77,200	77,200	77,550	75,200	4,664
January 09, 2026	74,400	75,200	75,200	76,200	74,000	3,880
January 08, 2026	74,200	74,300	74,300	75,800	73,600	5,559
January 07, 2026	77,500	75,200	75,200	77,500	74,000	7,462
January 06, 2026	80,600	77,500	77,500	80,600	77,100	4,318
January 05, 2026	79,300	79,100	79,100	79,600	78,100	6,470
January 02, 2026	77,700	80,000	80,000	81,000	77,700	7,349
December 30, 2025	76,900	77,700	77,700	78,300	76,100	1,214
December 29, 2025	75,800	77,500	77,500	77,500	75,800	1,919
December 26, 2025	77,000	75,300	75,050	77,000	74,600	2,674
December 24, 2025	77,300	76,800	76,800	77,300	76,100	1,219
December 23, 2025	77,700	77,000	77,000	78,800	76,900	1,617
December 22, 2025	76,500	77,900	77,900	80,100	76,500	5,596
December 19, 2025	76,000	76,400	76,400	76,800	75,300	2,276
December 18, 2025	76,000	76,000	76,000	77,000	75,100	2,436
December 17, 2025	75,500	76,800	76,800	77,700	75,500	2,577
December 16, 2025	77,000	76,000	76,000	77,600	75,700	2,421
December 15, 2025	78,400	77,700	77,700	78,500	77,500	2,061
December 12, 2025	78,100	78,900	78,900	79,500	78,100	1,211
December 11, 2025	77,000	78,000	78,000	78,900	77,000	2,692
December 10, 2025	76,200	77,200	77,200	77,900	76,200	1,188
December 09, 2025	77,600	77,500	77,500	78,400	77,000	1,351
December 08, 2025	78,500	78,300	78,300	79,900	77,600	3,355
December 05, 2025	76,900	78,000	78,000	78,100	76,300	1,963
December 04, 2025	76,800	76,900	76,900	77,100	75,000	1,912
December 03, 2025	77,200	77,200	77,200	78,500	76,000	2,240
December 02, 2025	76,200	77,500	77,500	77,500	76,100	1,810
December 01, 2025	78,000	77,600	77,600	78,900	76,600	2,102
November 28, 2025	76,400	78,000	78,000	78,200	76,300	2,631
November 27, 2025	75,900	76,000	76,000	76,800	74,900	2,661
November 26, 2025	72,900	75,500	75,500	75,800	72,900	3,811
November 25, 2025	73,100	72,700	72,700	74,500	72,500	2,826
November 24, 2025	74,500	72,700	72,700	74,500	71,300	4,220
November 21, 2025	72,800	72,300	72,300	73,000	71,100	1,464
November 20, 2025	71,700	73,500	73,500	74,000	71,700	1,571
November 19, 2025	70,700	72,200	72,200	73,000	69,400	1,934
November 18, 2025	71,600	71,300	71,300	72,600	70,000	3,163
November 17, 2025	71,600	71,600	71,600	72,500	71,100	1,644
November 14, 2025	72,800	71,200	71,200	73,200	71,100	2,647
November 13, 2025	73,100	73,300	73,300	73,300	71,800	1,386
November 12, 2025	71,000	73,000	73,000	73,400	71,000	3,269
November 11, 2025	72,500	70,800	70,800	72,600	70,200	3,072
November 10, 2025	71,200	71,900	71,900	72,600	70,300	3,551
November 07, 2025	71,400	70,500	70,500	73,200	69,900	8,287
November 06, 2025	73,700	72,700	72,700	74,500	72,400	5,607
November 05, 2025	76,400	75,100	75,100	77,200	72,000	17,679
November 04, 2025	72,900	72,500	72,500	74,400	72,200	5,152
November 03, 2025	74,000	72,700	72,700	74,700	72,100	7,448
October 31, 2025	78,600	75,800	75,800	79,300	75,400	9,608
October 30, 2025	81,100	79,400	79,400	81,700	79,000	10,498
October 29, 2025	93,300	84,100	84,100	93,500	83,400	18,826
October 28, 2025	92,500	92,900	92,900	93,400	91,000	7,980
October 27, 2025	93,000	93,700	93,700	93,800	90,000	11,506
October 24, 2025	89,700	89,500	89,500	90,000	86,600	6,119
October 23, 2025	88,900	89,500	89,500	91,100	88,700	5,055
October 22, 2025	89,000	89,400	89,400	90,000	87,400	4,791
October 21, 2025	90,400	90,100	90,100	94,600	89,700	11,693
October 20, 2025	92,000	91,100	91,100	93,200	87,900	12,679

Busan Industrial Co., Ltd. (011390.KS) KSC